5,704.00
+3(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 5,700 | 5,704 | 5,704 | 5,742 | 5,653 | 6.56M |
| October 29, 2025 | 5,592 | 5,701 | 5,701 | 5,731 | 5,471 | 2.69M |
| October 28, 2025 | 5,868 | 5,745 | 5,745 | 5,868 | 5,721 | 1.26M |
| October 27, 2025 | 5,853 | 5,888 | 5,888 | 5,945 | 5,826 | 1.25M |
| October 24, 2025 | 5,758 | 5,797 | 5,797 | 5,842 | 5,714 | 1.11M |
| October 23, 2025 | 5,819 | 5,793 | 5,793 | 5,846 | 5,742 | 1.24M |
| October 22, 2025 | 5,740 | 5,809 | 5,809 | 5,864 | 5,739 | 1.7M |
| October 21, 2025 | 5,548 | 5,693 | 5,693 | 5,726 | 5,525 | 1.62M |
| October 20, 2025 | 5,506 | 5,545 | 5,545 | 5,577 | 5,490 | 1.65M |
| October 17, 2025 | 5,528 | 5,452 | 5,452 | 5,534 | 5,452 | 1.24M |
| October 16, 2025 | 5,536 | 5,519 | 5,519 | 5,551 | 5,474 | 1.27M |
| October 15, 2025 | 5,500 | 5,495 | 5,495 | 5,548 | 5,470 | 1.77M |
| October 14, 2025 | 5,515 | 5,519 | 5,519 | 5,615 | 5,446 | 1.82M |
| October 10, 2025 | 5,723 | 5,715 | 5,715 | 5,787 | 5,715 | 1.77M |
| October 09, 2025 | 5,782 | 5,785 | 5,785 | 5,799 | 5,711 | 1.17M |
| October 08, 2025 | 5,700 | 5,795 | 5,795 | 5,855 | 5,700 | 1.54M |
| October 07, 2025 | 5,850 | 5,748 | 5,748 | 5,879 | 5,726 | 1.28M |
| October 06, 2025 | 5,804 | 5,815 | 5,815 | 5,873 | 5,730 | 1.42M |
| October 03, 2025 | 5,567 | 5,605 | 5,605 | 5,623 | 5,533 | 844,800 |
| October 02, 2025 | 5,647 | 5,563 | 5,563 | 5,670 | 5,520 | 1.09M |
| October 01, 2025 | 5,636 | 5,658 | 5,658 | 5,680 | 5,611 | 1.12M |
| September 30, 2025 | 5,730 | 5,673 | 5,673 | 5,747 | 5,632 | 1.12M |
| September 29, 2025 | 5,758 | 5,683 | 5,683 | 5,786 | 5,644 | 1.24M |
| September 26, 2025 | 5,777 | 5,820 | 5,785 | 5,848 | 5,747 | 1.45M |
| September 25, 2025 | 5,834 | 5,799 | 5,764.13 | 5,837 | 5,715 | 1.76M |
| September 24, 2025 | 5,820 | 5,788 | 5,753.19 | 5,830 | 5,726 | 1.37M |
| September 22, 2025 | 5,873 | 5,861 | 5,825.75 | 5,923 | 5,830 | 1.09M |
| September 19, 2025 | 5,968 | 5,895 | 5,859.55 | 5,985 | 5,850 | 1.78M |
| September 18, 2025 | 5,840 | 5,965 | 5,929.13 | 6,019 | 5,840 | 1.11M |
| September 17, 2025 | 5,793 | 5,869 | 5,833.71 | 5,881 | 5,763 | 1.11M |
| September 16, 2025 | 5,850 | 5,820 | 5,785 | 5,874 | 5,809 | 913,200 |
| September 12, 2025 | 5,927 | 5,851 | 5,851 | 5,928 | 5,843 | 1.39M |
| September 11, 2025 | 5,750 | 5,894 | 5,894 | 5,899 | 5,750 | 1.07M |
| September 10, 2025 | 5,725 | 5,818 | 5,818 | 5,847 | 5,714 | 1.27M |
| September 09, 2025 | 5,734 | 5,753 | 5,753 | 5,813 | 5,730 | 1.43M |
| September 08, 2025 | 5,651 | 5,727 | 5,727 | 5,734 | 5,635 | 1.29M |
| September 05, 2025 | 5,655 | 5,601 | 5,601 | 5,723 | 5,574 | 1.38M |
| September 04, 2025 | 5,533 | 5,568 | 5,568 | 5,568 | 5,517 | 1M |
| September 03, 2025 | 5,601 | 5,539 | 5,539 | 5,633 | 5,514 | 1.65M |
| September 02, 2025 | 5,709 | 5,694 | 5,694 | 5,731 | 5,680 | 1.09M |
| September 01, 2025 | 5,755 | 5,725 | 5,725 | 5,792 | 5,683 | 1.06M |
| August 29, 2025 | 5,766 | 5,796 | 5,796 | 5,833 | 5,751 | 991,000 |
| August 28, 2025 | 5,803 | 5,759 | 5,759 | 5,826 | 5,757 | 1.53M |
| August 27, 2025 | 5,833 | 5,848 | 5,848 | 5,867 | 5,795 | 1.16M |
| August 26, 2025 | 5,886 | 5,882 | 5,882 | 5,953 | 5,834 | 1.67M |
| August 25, 2025 | 6,001 | 5,936 | 5,936 | 6,007 | 5,917 | 928,200 |
| August 22, 2025 | 6,039 | 6,039 | 6,039 | 6,054 | 5,989 | 807,700 |
| August 21, 2025 | 6,143 | 6,067 | 6,067 | 6,148 | 6,047 | 820,300 |
| August 20, 2025 | 6,163 | 6,144 | 6,144 | 6,183 | 6,107 | 1.05M |
| August 19, 2025 | 6,224 | 6,163 | 6,163 | 6,229 | 6,145 | 884,300 |
| August 18, 2025 | 6,098 | 6,181 | 6,181 | 6,209 | 6,054 | 1.12M |
| August 15, 2025 | 6,087 | 6,044 | 6,044 | 6,120 | 5,995 | 1.31M |
| August 14, 2025 | 6,118 | 6,081 | 6,081 | 6,154 | 6,041 | 1.83M |
| August 13, 2025 | 6,099 | 6,073 | 6,073 | 6,189 | 6,073 | 1.54M |
| August 12, 2025 | 6,086 | 6,086 | 6,086 | 6,150 | 6,056 | 1.49M |
| August 08, 2025 | 6,220 | 6,102 | 6,102 | 6,264 | 6,090 | 1.99M |
| August 07, 2025 | 6,130 | 6,228 | 6,228 | 6,249 | 6,124 | 1.43M |
| August 06, 2025 | 6,061 | 6,154 | 6,154 | 6,196 | 6,060 | 1.49M |
| August 05, 2025 | 5,981 | 6,121 | 6,121 | 6,133 | 5,952 | 1.29M |
| August 04, 2025 | 6,006 | 5,984 | 5,984 | 6,037 | 5,938 | 1.36M |